Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eon Ag ADR (OP: EONGY )

13.61 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.515 9.515 9.515 0 -0.14(-1.45%)
Dec 30, 2015 9.650 9.693 9.650 9.655 30,057 -0.08(-0.77%)
Dec 29, 2015 9.670 9.730 9.610 9.730 39,929 +0.02(+0.21%)
Dec 28, 2015 9.690 9.710 9.630 9.710 43,361 -0.11(-1.12%)
Dec 24, 2015 9.820 9.820 9.820 0 +0.08(+0.77%)
Dec 23, 2015 9.650 9.745 9.650 9.745 59,690 +0.47(+5.12%)
Dec 22, 2015 9.200 9.330 9.200 9.270 76,207 -0.06(-0.64%)
Dec 21, 2015 9.420 9.470 9.284 9.330 55,346 +0.32(+3.55%)
Dec 18, 2015 9.090 9.130 9.010 9.010 42,847 -0.23(-2.49%)
Dec 17, 2015 9.340 9.340 9.190 9.240 39,251 +0.12(+1.32%)
Dec 16, 2015 9.030 9.190 9.010 9.120 38,683 +0.20(+2.24%)
Dec 15, 2015 8.870 8.950 8.870 8.920 107,800 +0.20(+2.29%)
Dec 14, 2015 8.800 8.840 8.580 8.720 71,220 -0.16(-1.86%)
Dec 11, 2015 8.956 8.990 8.850 8.885 32,635 -0.38(-4.05%)
Dec 10, 2015 9.260 9.310 9.220 9.260 12,062 -0.11(-1.17%)
Dec 09, 2015 9.260 9.445 9.250 9.370 119,610 +0.23(+2.57%)
Dec 08, 2015 9.240 9.250 9.050 9.135 95,720 -0.40(-4.25%)
Dec 07, 2015 9.475 9.540 9.440 9.540 50,204 -0.02(-0.21%)
Dec 04, 2015 9.700 9.700 9.470 9.560 39,758 -0.09(-0.93%)
Dec 03, 2015 9.890 9.890 9.600 9.650 43,753 +0.22(+2.33%)
Dec 02, 2015 9.440 9.490 9.390 9.430 27,298 -0.14(-1.51%)
Dec 01, 2015 9.635 9.700 9.520 9.575 62,345 +0.08(+0.90%)
Nov 30, 2015 9.460 9.530 9.450 9.490 40,346 -0.03(-0.26%)
Nov 27, 2015 9.510 9.520 9.470 9.515 3,210 -0.04(-0.37%)
Nov 25, 2015 9.550 9.550 9.550 0 +0.15(+1.60%)
Nov 24, 2015 9.340 9.410 9.280 9.400 44,191 -0.03(-0.32%)
Nov 23, 2015 9.460 9.430 28,586 -0.17(-1.77%)
Nov 20, 2015 9.740 9.800 9.590 9.600 37,631 -0.13(-1.34%)
Nov 19, 2015 9.660 9.790 9.660 9.730 33,521 +0.25(+2.64%)
Nov 18, 2015 9.470 9.510 9.400 9.480 34,199 +0.11(+1.17%)
Nov 17, 2015 9.390 9.460 9.345 9.370 58,668 -0.02(-0.21%)
Nov 16, 2015 9.310 9.400 9.270 9.390 19,132 +0.04(+0.48%)
Nov 13, 2015 9.380 9.380 9.280 9.345 31,518 -0.18(-1.94%)
Nov 12, 2015 9.570 9.640 9.500 9.530 62,966 -0.30(-3.05%)
Nov 11, 2015 10.12 10.13 9.750 9.830 914,503 +0.06(+0.61%)
Nov 10, 2015 9.890 9.910 9.750 9.770 839,107 -0.44(-4.31%)
Nov 09, 2015 10.26 10.28 10.14 10.21 17,391 -0.25(-2.39%)
Nov 06, 2015 10.49 10.51 10.40 10.46 14,983 -0.10(-0.95%)
Nov 05, 2015 10.56 10.65 10.46 10.56 16,821 -0.04(-0.42%)
Nov 04, 2015 10.71 10.72 10.57 10.60 31,644 -0.09(-0.80%)
Nov 03, 2015 10.53 10.71 10.53 10.69 24,361 -0.03(-0.28%)
Nov 02, 2015 10.73 10.76 10.65 10.72 23,600 +0.16(+1.52%)
Oct 30, 2015 10.50 10.62 10.50 10.56 9,809 +0.17(+1.64%)
Oct 29, 2015 10.35 10.39 10.31 10.39 22,582 -0.26(-2.44%)
Oct 28, 2015 10.48 10.71 10.48 10.65 19,833 +0.17(+1.62%)
Oct 27, 2015 10.55 10.65 10.47 10.48 14,367 -0.47(-4.29%)
Oct 26, 2015 10.94 10.99 10.90 10.95 25,207 +0.01(+0.09%)
Oct 23, 2015 10.90 10.95 10.84 10.94 13,282 +0.08(+0.78%)
Oct 22, 2015 10.78 10.90 10.78 10.86 32,020 +0.12(+1.07%)
Oct 21, 2015 10.79 10.80 10.69 10.74 20,286 -0.13(-1.20%)
Oct 20, 2015 10.67 10.88 10.67 10.87 36,001 +0.25(+2.40%)
Oct 19, 2015 10.56 10.64 10.55 10.62 39,406 -0.21(-1.89%)
Oct 16, 2015 10.80 10.83 10.74 10.82 45,573 +0.10(+0.93%)
Oct 15, 2015 10.55 10.72 10.54 10.72 26,307 -0.06(-0.56%)
Oct 14, 2015 10.78 10.86 10.75 10.78 47,410 +0.43(+4.15%)
Oct 13, 2015 10.25 10.48 10.24 10.35 35,691 -0.55(-5.05%)
Oct 12, 2015 10.94 11.00 10.74 10.90 51,238 +0.53(+5.11%)
Oct 09, 2015 10.40 10.47 10.25 10.37 32,217 +0.27(+2.67%)
Oct 08, 2015 9.810 10.10 9.810 10.10 33,560 +0.20(+2.02%)
Oct 07, 2015 10.05 10.10 9.824 9.900 41,680 +0.28(+2.86%)
Oct 06, 2015 9.340 9.720 9.310 9.625 101,015 +0.29(+3.16%)
Oct 05, 2015 9.170 9.400 9.170 9.330 38,621 +0.35(+3.90%)
Oct 02, 2015 8.850 8.980 8.800 8.980 82,068 +0.55(+6.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.